Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 29.500 | 29.500 | 27.970 | 28.980 | 28.980 | 15,462 |
| 2024-05-28 | 28.190 | 29.520 | 28.190 | 29.100 | 29.100 | 19,479 |
| 2024-05-27 | 28.010 | 28.230 | 28.010 | 28.180 | 28.180 | 1,652 |
| 2024-05-24 | 27.060 | 28.010 | 27.010 | 28.010 | 28.010 | 8,262 |
| 2024-05-23 | 28.760 | 28.760 | 27.010 | 27.430 | 27.430 | 41,457 |
| 2024-05-22 | 29.900 | 29.900 | 27.800 | 29.120 | 29.120 | 50,116 |
| 2024-05-21 | 31.060 | 31.060 | 29.250 | 29.990 | 29.990 | 61,518 |
| 2024-05-20 | 31.760 | 32.840 | 30.370 | 31.060 | 31.060 | 41,651 |
| 2024-05-17 | 30.640 | 32.230 | 30.460 | 31.740 | 31.740 | 25,485 |
| 2024-05-16 | 28.910 | 31.650 | 28.910 | 30.660 | 30.660 | 43,329 |
| 2024-05-15 | 31.920 | 31.920 | 29.220 | 29.510 | 29.510 | 71,225 |
| 2024-05-14 | 29.460 | 31.250 | 29.350 | 30.600 | 30.600 | 42,964 |
| 2024-05-13 | 29.640 | 30.250 | 29.310 | 29.460 | 29.460 | 12,207 |
| 2024-05-10 | 30.680 | 30.930 | 28.920 | 29.640 | 29.640 | 30,045 |
| 2024-05-09 | 29.900 | 30.840 | 29.250 | 30.600 | 30.600 | 51,464 |
| 2024-05-08 | 28.830 | 30.010 | 28.480 | 29.700 | 29.700 | 37,903 |
| 2024-05-07 | 27.670 | 29.370 | 27.490 | 28.450 | 28.450 | 39,018 |
| 2024-05-06 | 26.980 | 27.670 | 26.620 | 27.220 | 27.220 | 5,074 |
| 2024-05-03 | 26.130 | 26.980 | 25.910 | 26.940 | 26.940 | 40,919 |
| 2024-05-02 | 25.620 | 26.280 | 25.470 | 26.130 | 26.130 | 19,694 |
| 2024-04-30 | 25.480 | 25.710 | 24.990 | 25.620 | 25.620 | 8,675 |
| 2024-04-29 | 25.000 | 25.690 | 24.660 | 25.480 | 25.480 | 45,584 |
| 2024-04-26 | 24.680 | 24.910 | 23.600 | 24.560 | 24.560 | 33,033 |
| 2024-04-25 | 24.300 | 24.690 | 23.400 | 24.680 | 24.680 | 9,712 |
| 2024-04-24 | 24.250 | 24.340 | 23.930 | 24.300 | 24.300 | 1,728 |
| 2024-04-23 | 23.730 | 24.260 | 22.940 | 23.940 | 23.940 | 9,509 |
| 2024-04-22 | 23.430 | 24.010 | 23.010 | 23.700 | 23.700 | 3,432 |
| 2024-04-19 | 23.800 | 23.800 | 22.830 | 23.800 | 23.800 | 32,380 |
| 2024-04-18 | 23.690 | 24.000 | 22.000 | 23.950 | 23.950 | 9,039 |
| 2024-04-17 | 24.170 | 24.460 | 23.100 | 23.690 | 23.690 | 15,739 |
| 2024-04-16 | 25.090 | 25.090 | 23.010 | 24.150 | 24.150 | 29,742 |
| 2024-04-15 | 25.660 | 26.140 | 23.850 | 24.440 | 24.440 | 60,544 |
| 2024-04-12 | 26.610 | 26.990 | 24.810 | 25.400 | 25.400 | 38,496 |
| 2024-04-11 | 26.490 | 26.990 | 25.660 | 26.300 | 26.300 | 12,015 |
| 2024-04-10 | 26.220 | 26.670 | 25.000 | 26.490 | 26.490 | 25,989 |
| 2024-04-09 | 25.460 | 26.690 | 24.990 | 25.980 | 25.980 | 17,520 |
| 2024-04-08 | 24.400 | 25.400 | 24.210 | 25.400 | 25.400 | 19,236 |
| 2024-04-05 | 23.930 | 24.540 | 22.620 | 24.400 | 24.400 | 31,207 |
| 2024-04-04 | 25.400 | 25.700 | 23.400 | 23.500 | 23.500 | 41,832 |
| 2024-04-03 | 24.300 | 25.690 | 24.300 | 25.100 | 25.100 | 28,001 |
| 2024-04-02 | 24.000 | 24.400 | 23.010 | 24.300 | 24.300 | 17,515 |
| 2024-04-01 | 22.000 | 24.300 | 22.000 | 23.870 | 23.870 | 182,773 |
| 2024-03-28 | 20.890 | 21.950 | 20.150 | 21.300 | 21.300 | 51,023 |
| 2024-03-27 | 19.450 | 20.650 | 19.250 | 20.150 | 20.150 | 15,305 |
| 2024-03-26 | 19.920 | 20.190 | 19.040 | 19.300 | 19.300 | 45,242 |
| 2024-03-25 | 20.300 | 20.740 | 19.600 | 19.800 | 19.800 | 25,301 |
| 2024-03-22 | 21.930 | 21.930 | 19.690 | 19.850 | 19.850 | 124,868 |
| 2024-03-21 | 21.480 | 22.370 | 20.950 | 21.590 | 21.590 | 19,493 |
| 2024-03-20 | 21.760 | 21.760 | 20.450 | 21.500 | 21.500 | 13,507 |
| 2024-03-19 | 21.430 | 21.430 | 20.510 | 20.900 | 20.900 | 6,469 |
| 2024-03-18 | 21.990 | 21.990 | 20.780 | 21.460 | 21.460 | 70,091 |
| 2024-03-15 | 24.390 | 24.390 | 21.470 | 22.000 | 22.000 | 58,108 |
| 2024-03-14 | 24.670 | 24.800 | 23.400 | 23.950 | 23.950 | 17,877 |
| 2024-03-13 | 24.480 | 25.300 | 23.760 | 24.620 | 24.620 | 15,516 |
| 2024-03-12 | 24.140 | 24.790 | 23.370 | 24.480 | 24.480 | 10,014 |
| 2024-03-11 | 22.770 | 24.450 | 22.450 | 24.010 | 24.010 | 26,138 |
| 2024-03-08 | 23.720 | 24.500 | 22.580 | 22.670 | 22.670 | 14,299 |
| 2024-03-07 | 24.940 | 25.600 | 23.970 | 24.020 | 24.020 | 26,430 |
| 2024-03-06 | 24.300 | 25.300 | 23.750 | 24.940 | 24.940 | 32,197 |
| 2024-03-05 | 25.450 | 25.940 | 23.550 | 24.300 | 24.300 | 50,055 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.